35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 185600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 10030 |
| 3 | 20240529 | 185500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 4 | 20240529 | 185400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 5 | 20240529 | 185300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 6 | 20240529 | 185200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 7 | 20240529 | 185100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 8 | 20240529 | 185000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 9 | 20240529 | 184900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 10 | 20240529 | 184800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 11 | 20240529 | 184700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 12 | 20240529 | 184600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 13 | 20240529 | 184500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 14 | 20240529 | 184400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 15 | 20240529 | 184300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 16 | 20240529 | 184200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 17 | 20240529 | 184100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 18 | 20240529 | 184000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 19 | 20240529 | 183900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 20 | 20240529 | 183800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 21 | 20240529 | 183700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 22 | 20240529 | 183600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 23 | 20240529 | 183500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 24 | 20240529 | 183400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 25 | 20240529 | 183300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 26 | 20240529 | 183200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 27 | 20240529 | 183100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 28 | 20240529 | 183000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 29 | 20240529 | 182900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 30 | 20240529 | 182800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 31 | 20240529 | 182700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 32 | 20240529 | 182600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 10030 |
| 33 | 20240529 | 182500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 34 | 20240529 | 182400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 35 | 20240529 | 182300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 36 | 20240529 | 182200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 37 | 20240529 | 182100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 38 | 20240529 | 182000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 39 | 20240529 | 181900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 40 | 20240529 | 181800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 41 | 20240529 | 181700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 42 | 20240529 | 181600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 43 | 20240529 | 181500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 44 | 20240529 | 181400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 45 | 20240529 | 181300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 46 | 20240529 | 181200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 47 | 20240529 | 181100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 48 | 20240529 | 181000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 49 | 20240529 | 180900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 50 | 20240529 | 180800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 51 | 20240529 | 180700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 52 | 20240529 | 180600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 53 | 20240529 | 180500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 54 | 20240529 | 180400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 55 | 20240529 | 180300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 56 | 20240529 | 180200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 57 | 20240529 | 180100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 58 | 20240529 | 180000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 59 | 20240529 | 175900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 60 | 20240529 | 175800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 61 | 20240529 | 175700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 62 | 20240529 | 175600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 10030 |
| 63 | 20240529 | 175500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 64 | 20240529 | 175400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 65 | 20240529 | 175300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 66 | 20240529 | 175200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 67 | 20240529 | 175100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 68 | 20240529 | 175000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 69 | 20240529 | 174900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 70 | 20240529 | 174800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 71 | 20240529 | 174700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 72 | 20240529 | 174600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 73 | 20240529 | 174500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 74 | 20240529 | 174400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 75 | 20240529 | 174300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 76 | 20240529 | 174200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 77 | 20240529 | 174100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 78 | 20240529 | 174000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 79 | 20240529 | 173900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 80 | 20240529 | 173800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 81 | 20240529 | 173700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 82 | 20240529 | 173600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 83 | 20240529 | 173500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 84 | 20240529 | 173400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 85 | 20240529 | 173300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 86 | 20240529 | 173200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 87 | 20240529 | 173100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 88 | 20240529 | 173000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 89 | 20240529 | 172900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 90 | 20240529 | 172800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 91 | 20240529 | 172700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 92 | 20240529 | 172600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 10030 |
| 93 | 20240529 | 172500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 94 | 20240529 | 172400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 95 | 20240529 | 172300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 96 | 20240529 | 172200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 97 | 20240529 | 172100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 98 | 20240529 | 172000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 99 | 20240529 | 171900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 100 | 20240529 | 171800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 101 | 20240529 | 171700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 102 | 20240529 | 171600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 103 | 20240529 | 171500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 104 | 20240529 | 171400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 105 | 20240529 | 171300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 106 | 20240529 | 171200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 107 | 20240529 | 171100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 108 | 20240529 | 171000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 109 | 20240529 | 170900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 110 | 20240529 | 170800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 111 | 20240529 | 170700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 112 | 20240529 | 170600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 113 | 20240529 | 170500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 114 | 20240529 | 170400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 115 | 20240529 | 170300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 116 | 20240529 | 170200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 117 | 20240529 | 170100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 118 | 20240529 | 170000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 119 | 20240529 | 165900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 120 | 20240529 | 165800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 121 | 20240529 | 165700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 122 | 20240529 | 165600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 10030 |
| 123 | 20240529 | 165500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 124 | 20240529 | 165400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 125 | 20240529 | 165300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 126 | 20240529 | 165200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 127 | 20240529 | 165100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 128 | 20240529 | 165000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 129 | 20240529 | 164900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 130 | 20240529 | 164800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 131 | 20240529 | 164700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 132 | 20240529 | 164600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 133 | 20240529 | 164500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 134 | 20240529 | 164400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 135 | 20240529 | 164300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 136 | 20240529 | 164200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 137 | 20240529 | 164100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 138 | 20240529 | 164000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 139 | 20240529 | 163900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 140 | 20240529 | 163800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 141 | 20240529 | 163700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 142 | 20240529 | 163600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 143 | 20240529 | 163500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 144 | 20240529 | 163400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 145 | 20240529 | 163300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 146 | 20240529 | 163200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 147 | 20240529 | 163100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 148 | 20240529 | 163000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 149 | 20240529 | 162900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 150 | 20240529 | 162800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 151 | 20240529 | 162700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 152 | 20240529 | 162600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 10030 |
| 153 | 20240529 | 162500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 154 | 20240529 | 162400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 155 | 20240529 | 162300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 156 | 20240529 | 162200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 157 | 20240529 | 162100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 158 | 20240529 | 162000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 159 | 20240529 | 161900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 160 | 20240529 | 161800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 161 | 20240529 | 161700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 162 | 20240529 | 161600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 163 | 20240529 | 161500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 164 | 20240529 | 161400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 165 | 20240529 | 161300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 166 | 20240529 | 161200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 167 | 20240529 | 161100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 168 | 20240529 | 161000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 169 | 20240529 | 160900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 170 | 20240529 | 160800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 171 | 20240529 | 160700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 172 | 20240529 | 160600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 173 | 20240529 | 160500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 174 | 20240529 | 160400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 175 | 20240529 | 160300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 176 | 20240529 | 160200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 177 | 20240529 | 160100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 178 | 20240529 | 160000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 179 | 20240529 | 155900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 180 | 20240529 | 155800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 181 | 20240529 | 155700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 182 | 20240529 | 155600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 10030 |
| 183 | 20240529 | 155500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 184 | 20240529 | 155400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 185 | 20240529 | 155300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 186 | 20240529 | 155200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 187 | 20240529 | 155100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 188 | 20240529 | 155000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 189 | 20240529 | 154900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 190 | 20240529 | 154800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 191 | 20240529 | 154700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 192 | 20240529 | 154600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 193 | 20240529 | 154500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 194 | 20240529 | 154400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 195 | 20240529 | 154300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 196 | 20240529 | 154200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 197 | 20240529 | 154100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 198 | 20240529 | 154000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 199 | 20240529 | 153900 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 200 | 20240529 | 153800 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 201 | 20240529 | 153700 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 202 | 20240529 | 153600 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 203 | 20240529 | 153500 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 204 | 20240529 | 153400 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 205 | 20240529 | 153300 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 206 | 20240529 | 153200 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 207 | 20240529 | 153100 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 208 | 20240529 | 153000 | 105166437500 | 247500 | 247500 | 247500 | 247500 | 10030 |
| 209 | 20240529 | 152900 | 102684012500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 210 | 20240529 | 152800 | 102684012500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 211 | 20240529 | 152700 | 102684012500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 212 | 20240529 | 152600 | 102684012500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 213 | 20240529 | 152500 | 102684012500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 214 | 20240529 | 152400 | 102684012500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 215 | 20240529 | 152300 | 102684012500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 216 | 20240529 | 152200 | 102684012500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 217 | 20240529 | 152100 | 102684012500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 218 | 20240529 | 152000 | 102684012500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 219 | 20240529 | 151900 | 102684012500 | 247500 | 247500 | 248000 | 247500 | 1120 |
| 220 | 20240529 | 151800 | 102406486000 | 247500 | 247500 | 248000 | 247500 | 468 |
| 221 | 20240529 | 151700 | 102290553000 | 247500 | 248000 | 248000 | 247500 | 474 |
| 222 | 20240529 | 151600 | 102173192000 | 247500 | 248000 | 248000 | 247500 | 381 |
| 223 | 20240529 | 151500 | 102078826500 | 248000 | 248000 | 248000 | 247500 | 259 |
| 224 | 20240529 | 151400 | 102014638500 | 248000 | 247500 | 248000 | 247500 | 682 |
| 225 | 20240529 | 151300 | 101845808500 | 247500 | 247500 | 248000 | 247500 | 280 |
| 226 | 20240529 | 151200 | 101776428000 | 247500 | 247500 | 248000 | 247500 | 396 |
| 227 | 20240529 | 151100 | 101678355000 | 247500 | 247000 | 248000 | 247000 | 610 |
| 228 | 20240529 | 151000 | 101527392000 | 247500 | 248000 | 248000 | 247000 | 1219 |
| 229 | 20240529 | 150900 | 101225875000 | 247500 | 247500 | 248000 | 247500 | 513 |
| 230 | 20240529 | 150800 | 101098882000 | 247500 | 247500 | 248000 | 247500 | 708 |
| 231 | 20240529 | 150700 | 100923571500 | 247500 | 248000 | 248000 | 247500 | 203 |
| 232 | 20240529 | 150600 | 100873297500 | 247500 | 248000 | 248000 | 247500 | 602 |
| 233 | 20240529 | 150500 | 100724240500 | 247500 | 247500 | 248000 | 247500 | 246 |
| 234 | 20240529 | 150400 | 100663279000 | 248000 | 248000 | 248000 | 247500 | 309 |
| 235 | 20240529 | 150300 | 100586757500 | 248000 | 248000 | 248000 | 247500 | 279 |
| 236 | 20240529 | 150200 | 100517598500 | 248000 | 247500 | 248000 | 247500 | 123 |
| 237 | 20240529 | 150100 | 100487100500 | 248000 | 248000 | 248000 | 247500 | 216 |
| 238 | 20240529 | 150000 | 100433574500 | 247500 | 248000 | 248000 | 247500 | 219 |
| 239 | 20240529 | 145900 | 100379285500 | 248000 | 248000 | 248000 | 247500 | 158 |
| 240 | 20240529 | 145800 | 100340111000 | 248000 | 247500 | 248000 | 247500 | 260 |
| 241 | 20240529 | 145700 | 100275693000 | 248000 | 247500 | 248000 | 247500 | 376 |
| 242 | 20240529 | 145600 | 100182518500 | 247500 | 248000 | 248000 | 247500 | 1074 |
| 243 | 20240529 | 145500 | 99916180500 | 248000 | 248000 | 248000 | 247500 | 328 |
| 244 | 20240529 | 145400 | 99834845000 | 248000 | 247500 | 248000 | 247500 | 241 |
| 245 | 20240529 | 145300 | 99775142000 | 248000 | 248000 | 248000 | 247000 | 374 |
| 246 | 20240529 | 145200 | 99682498000 | 248000 | 248000 | 248000 | 247500 | 319 |
| 247 | 20240529 | 145100 | 99603489000 | 248000 | 248000 | 248000 | 247500 | 446 |
| 248 | 20240529 | 145000 | 99492945500 | 248000 | 247500 | 248000 | 247500 | 619 |
| 249 | 20240529 | 144900 | 99339624500 | 247500 | 247500 | 248000 | 247500 | 763 |
| 250 | 20240529 | 144800 | 99150712000 | 247500 | 247500 | 248000 | 247500 | 197 |
| 251 | 20240529 | 144700 | 99101885500 | 248000 | 247500 | 248000 | 247500 | 228 |
| 252 | 20240529 | 144600 | 99045367500 | 248000 | 248000 | 248000 | 247500 | 266 |
| 253 | 20240529 | 144500 | 98979435000 | 248000 | 247500 | 248000 | 247500 | 574 |
| 254 | 20240529 | 144400 | 98837300500 | 247500 | 248000 | 248000 | 247500 | 682 |
| 255 | 20240529 | 144300 | 98668424000 | 248000 | 248000 | 248000 | 247500 | 424 |
| 256 | 20240529 | 144200 | 98563399000 | 247500 | 248000 | 248000 | 247000 | 1067 |
| 257 | 20240529 | 144100 | 98299274000 | 248000 | 248000 | 248000 | 247500 | 154 |
| 258 | 20240529 | 144000 | 98261092500 | 247500 | 247500 | 248000 | 247000 | 347 |
| 259 | 20240529 | 143900 | 98175179500 | 248000 | 248000 | 248000 | 247000 | 506 |
| 260 | 20240529 | 143800 | 98049952000 | 248000 | 247000 | 248000 | 247000 | 409 |
| 261 | 20240529 | 143700 | 97948694000 | 247500 | 247000 | 247500 | 247000 | 354 |
| 262 | 20240529 | 143600 | 97861134500 | 247000 | 248000 | 248000 | 247000 | 795 |
| 263 | 20240529 | 143500 | 97664309000 | 248000 | 247500 | 248000 | 247500 | 212 |
| 264 | 20240529 | 143400 | 97611767500 | 248000 | 247500 | 248000 | 247500 | 572 |
| 265 | 20240529 | 143300 | 97470131500 | 247500 | 247500 | 247500 | 247000 | 496 |
| 266 | 20240529 | 143200 | 97347427000 | 247500 | 247500 | 247500 | 247000 | 374 |
| 267 | 20240529 | 143100 | 97254900500 | 247500 | 248500 | 248500 | 247500 | 1317 |
| 268 | 20240529 | 143000 | 96928724000 | 248000 | 248000 | 248000 | 247500 | 357 |
| 269 | 20240529 | 142900 | 96840195500 | 248000 | 248000 | 248000 | 247500 | 251 |
| 270 | 20240529 | 142800 | 96777954000 | 248000 | 248000 | 248000 | 247500 | 366 |
| 271 | 20240529 | 142700 | 96687237000 | 248000 | 248000 | 248000 | 247500 | 412 |
| 272 | 20240529 | 142600 | 96585159000 | 247500 | 248000 | 248500 | 247500 | 282 |
| 273 | 20240529 | 142500 | 96515177500 | 248000 | 248000 | 248000 | 247500 | 602 |
| 274 | 20240529 | 142400 | 96365933000 | 248000 | 248000 | 248000 | 247500 | 610 |
| 275 | 20240529 | 142300 | 96214807500 | 248000 | 248000 | 248000 | 247500 | 332 |
| 276 | 20240529 | 142200 | 96132487000 | 248000 | 248000 | 248000 | 247500 | 180 |
| 277 | 20240529 | 142100 | 96087852500 | 248000 | 248500 | 248500 | 248000 | 756 |
| 278 | 20240529 | 142000 | 95900279500 | 248500 | 248500 | 248500 | 248000 | 252 |
| 279 | 20240529 | 141900 | 95837701500 | 248500 | 248000 | 248500 | 248000 | 200 |
| 280 | 20240529 | 141800 | 95788039500 | 248500 | 248500 | 248500 | 248000 | 192 |
| 281 | 20240529 | 141700 | 95740337500 | 248500 | 248000 | 248500 | 247500 | 230 |
| 282 | 20240529 | 141600 | 95683271500 | 248000 | 248000 | 248000 | 247500 | 438 |
| 283 | 20240529 | 141500 | 95574677000 | 248000 | 248000 | 248000 | 247500 | 369 |
| 284 | 20240529 | 141400 | 95483193000 | 248000 | 247500 | 248500 | 247500 | 322 |
| 285 | 20240529 | 141300 | 95403339000 | 248000 | 248500 | 248500 | 247500 | 398 |
| 286 | 20240529 | 141200 | 95304591500 | 248000 | 248000 | 248500 | 248000 | 402 |
| 287 | 20240529 | 141100 | 95204829000 | 248500 | 248500 | 248500 | 248000 | 111 |
| 288 | 20240529 | 141000 | 95177258500 | 248500 | 248500 | 248500 | 248000 | 344 |
| 289 | 20240529 | 140900 | 95091924000 | 248000 | 248500 | 248500 | 248000 | 508 |
| 290 | 20240529 | 140800 | 94965884500 | 248500 | 248500 | 249000 | 248000 | 253 |
| 291 | 20240529 | 140700 | 94902976000 | 248500 | 248500 | 249000 | 248000 | 150 |
| 292 | 20240529 | 140600 | 94865703500 | 248500 | 248500 | 248500 | 248000 | 130 |
| 293 | 20240529 | 140500 | 94833416500 | 248500 | 248000 | 248500 | 248000 | 230 |
| 294 | 20240529 | 140400 | 94776294000 | 248500 | 248500 | 248500 | 248000 | 292 |
| 295 | 20240529 | 140300 | 94703808000 | 248500 | 248500 | 248500 | 247500 | 662 |
| 296 | 20240529 | 140200 | 94539638500 | 248500 | 248000 | 248500 | 247500 | 523 |
| 297 | 20240529 | 140100 | 94409946000 | 248000 | 248000 | 248500 | 247500 | 1323 |
| 298 | 20240529 | 140000 | 94081852500 | 248000 | 248000 | 248500 | 248000 | 372 |
| 299 | 20240529 | 135900 | 93989563500 | 248500 | 248500 | 248500 | 248000 | 707 |
| 300 | 20240529 | 135800 | 93814143000 | 248500 | 248500 | 248500 | 248000 | 189 |
| 301 | 20240529 | 135700 | 93767198000 | 248000 | 248500 | 248500 | 248000 | 691 |
| 302 | 20240529 | 135600 | 93595734500 | 248000 | 249000 | 249000 | 248000 | 1455 |
| 303 | 20240529 | 135500 | 93234191000 | 249000 | 249000 | 249000 | 248500 | 263 |
| 304 | 20240529 | 135400 | 93168759500 | 249000 | 249000 | 249000 | 248500 | 213 |
| 305 | 20240529 | 135300 | 93115756000 | 249000 | 249000 | 249000 | 248500 | 127 |
| 306 | 20240529 | 135200 | 93084142500 | 249000 | 249000 | 249000 | 248500 | 561 |
| 307 | 20240529 | 135100 | 92944462500 | 249000 | 249500 | 249500 | 249000 | 153 |
| 308 | 20240529 | 135000 | 92906300500 | 249500 | 249500 | 249500 | 249000 | 382 |
| 309 | 20240529 | 134900 | 92811034000 | 249500 | 249500 | 249500 | 249000 | 297 |
| 310 | 20240529 | 134800 | 92737018500 | 249000 | 249500 | 249500 | 249000 | 142 |
| 311 | 20240529 | 134700 | 92701604500 | 249000 | 249500 | 249500 | 249000 | 157 |
| 312 | 20240529 | 134600 | 92662445000 | 249500 | 249500 | 249500 | 249000 | 257 |
| 313 | 20240529 | 134500 | 92598377000 | 249500 | 249500 | 249500 | 249000 | 226 |
| 314 | 20240529 | 134400 | 92542024500 | 249500 | 249500 | 249500 | 249000 | 177 |
| 315 | 20240529 | 134300 | 92497897500 | 249500 | 249500 | 249500 | 249000 | 250 |
| 316 | 20240529 | 134200 | 92435563500 | 249500 | 249500 | 249500 | 249000 | 281 |
| 317 | 20240529 | 134100 | 92365514500 | 249500 | 249500 | 249500 | 249000 | 121 |
| 318 | 20240529 | 134000 | 92335331500 | 249500 | 250000 | 250000 | 249000 | 1569 |
| 319 | 20240529 | 133900 | 91943810000 | 249500 | 250000 | 250000 | 249500 | 294 |
| 320 | 20240529 | 133800 | 91870358500 | 250000 | 249500 | 250000 | 249500 | 344 |
| 321 | 20240529 | 133700 | 91784371000 | 250000 | 250000 | 250000 | 249500 | 112 |
| 322 | 20240529 | 133600 | 91756377000 | 250000 | 250500 | 250500 | 249500 | 740 |
| 323 | 20240529 | 133500 | 91571365500 | 250500 | 250500 | 250500 | 250000 | 601 |
| 324 | 20240529 | 133400 | 91420852500 | 250500 | 251000 | 251000 | 250000 | 715 |
| 325 | 20240529 | 133300 | 91241720000 | 251000 | 251000 | 251000 | 250500 | 248 |
| 326 | 20240529 | 133200 | 91179515000 | 251000 | 251000 | 251000 | 250500 | 2181 |
| 327 | 20240529 | 133100 | 90632236000 | 251000 | 250000 | 251000 | 249500 | 4561 |
| 328 | 20240529 | 133000 | 89491411000 | 250000 | 249000 | 250000 | 249000 | 2771 |
| 329 | 20240529 | 132900 | 88800044000 | 249000 | 249000 | 249000 | 248500 | 432 |
| 330 | 20240529 | 132800 | 88692481500 | 248500 | 248500 | 249000 | 248500 | 279 |
| 331 | 20240529 | 132700 | 88623016500 | 249000 | 249000 | 249000 | 248500 | 235 |
| 332 | 20240529 | 132600 | 88564529000 | 249000 | 249000 | 249000 | 249000 | 119 |
| 333 | 20240529 | 132500 | 88534898000 | 249000 | 249000 | 249000 | 248500 | 217 |
| 334 | 20240529 | 132400 | 88480868500 | 249000 | 249000 | 249000 | 248500 | 238 |
| 335 | 20240529 | 132300 | 88421641500 | 249000 | 249000 | 249000 | 248500 | 219 |
| 336 | 20240529 | 132200 | 88367146500 | 249000 | 249000 | 249000 | 248500 | 301 |
| 337 | 20240529 | 132100 | 88292266000 | 249000 | 249000 | 249000 | 248500 | 121 |
| 338 | 20240529 | 132000 | 88262137500 | 249000 | 249000 | 249000 | 248500 | 218 |
| 339 | 20240529 | 131900 | 88207901000 | 249000 | 248500 | 249000 | 248500 | 93 |
| 340 | 20240529 | 131800 | 88184749500 | 249000 | 249000 | 249000 | 248000 | 3144 |
| 341 | 20240529 | 131700 | 87403667000 | 249000 | 249000 | 249000 | 248500 | 134 |
| 342 | 20240529 | 131600 | 87370308000 | 249000 | 249500 | 249500 | 248500 | 512 |
| 343 | 20240529 | 131500 | 87242864500 | 249000 | 249000 | 249500 | 249000 | 276 |
| 344 | 20240529 | 131400 | 87174121500 | 248500 | 249000 | 249000 | 248500 | 238 |
| 345 | 20240529 | 131300 | 87114864000 | 249000 | 249000 | 249000 | 248500 | 94 |
| 346 | 20240529 | 131200 | 87091464500 | 249000 | 249000 | 249500 | 248500 | 432 |
| 347 | 20240529 | 131100 | 86983919000 | 249000 | 248500 | 249000 | 248500 | 859 |
| 348 | 20240529 | 131000 | 86770350500 | 248500 | 248500 | 248500 | 248000 | 154 |
| 349 | 20240529 | 130900 | 86732082500 | 248500 | 248000 | 248500 | 248000 | 208 |
| 350 | 20240529 | 130800 | 86680430000 | 248500 | 248500 | 248500 | 248000 | 108 |
| 351 | 20240529 | 130700 | 86653599000 | 248000 | 248000 | 248500 | 248000 | 494 |
| 352 | 20240529 | 130600 | 86531012000 | 248000 | 248500 | 248500 | 248000 | 216 |
| 353 | 20240529 | 130500 | 86477360000 | 248000 | 248500 | 248500 | 248000 | 257 |
| 354 | 20240529 | 130400 | 86413551000 | 248500 | 248500 | 248500 | 248000 | 100 |
| 355 | 20240529 | 130300 | 86388720500 | 248500 | 248000 | 248500 | 248000 | 245 |
| 356 | 20240529 | 130200 | 86327893500 | 248000 | 249000 | 249000 | 248000 | 735 |
| 357 | 20240529 | 130100 | 86145211000 | 248500 | 249000 | 249000 | 248500 | 747 |
| 358 | 20240529 | 130000 | 85959496500 | 249000 | 248500 | 249000 | 248500 | 92 |
| 359 | 20240529 | 125900 | 85936599000 | 249000 | 249000 | 249000 | 248500 | 189 |
| 360 | 20240529 | 125800 | 85889575500 | 249000 | 249000 | 249000 | 249000 | 109 |
| 361 | 20240529 | 125700 | 85862434500 | 249000 | 249000 | 249000 | 248500 | 198 |
| 362 | 20240529 | 125600 | 85813164500 | 249000 | 249000 | 249000 | 248500 | 106 |
| 363 | 20240529 | 125500 | 85786775000 | 249000 | 249000 | 249000 | 248500 | 168 |
| 364 | 20240529 | 125400 | 85744946000 | 248500 | 249500 | 249500 | 248500 | 502 |
| 365 | 20240529 | 125300 | 85619928000 | 249000 | 249500 | 249500 | 249000 | 146 |
| 366 | 20240529 | 125200 | 85583535000 | 249500 | 249500 | 249500 | 249000 | 142 |
| 367 | 20240529 | 125100 | 85548110000 | 249500 | 249000 | 249500 | 248500 | 188 |
| 368 | 20240529 | 125000 | 85501293500 | 249000 | 249000 | 249000 | 248500 | 186 |
| 369 | 20240529 | 124900 | 85455008000 | 249000 | 249000 | 249000 | 248500 | 88 |
| 370 | 20240529 | 124800 | 85433104500 | 248500 | 249000 | 249000 | 248500 | 89 |
| 371 | 20240529 | 124700 | 85410949500 | 249000 | 249000 | 249000 | 249000 | 144 |
| 372 | 20240529 | 124600 | 85375093500 | 248500 | 249000 | 249000 | 248500 | 269 |
| 373 | 20240529 | 124500 | 85308137000 | 249000 | 249500 | 249500 | 249000 | 155 |
| 374 | 20240529 | 124400 | 85269520000 | 249500 | 249000 | 249500 | 248500 | 340 |
| 375 | 20240529 | 124300 | 85184849000 | 249000 | 249000 | 249000 | 248500 | 78 |
| 376 | 20240529 | 124200 | 85165428500 | 248500 | 249500 | 249500 | 248500 | 557 |
| 377 | 20240529 | 124100 | 85026802000 | 249500 | 249500 | 249500 | 249000 | 134 |
| 378 | 20240529 | 124000 | 84993391500 | 249000 | 249500 | 249500 | 249000 | 155 |
| 379 | 20240529 | 123900 | 84954736000 | 249500 | 249000 | 249500 | 249000 | 149 |
| 380 | 20240529 | 123800 | 84917597500 | 248500 | 249000 | 249000 | 248500 | 193 |
| 381 | 20240529 | 123700 | 84869565500 | 249000 | 249000 | 249500 | 249000 | 545 |
| 382 | 20240529 | 123600 | 84733807000 | 249000 | 249000 | 249000 | 248500 | 82 |
| 383 | 20240529 | 123500 | 84713402000 | 249000 | 249000 | 249000 | 248500 | 179 |
| 384 | 20240529 | 123400 | 84668865500 | 248500 | 249000 | 249000 | 248500 | 101 |
| 385 | 20240529 | 123300 | 84643720500 | 249000 | 249000 | 249000 | 248500 | 92 |
| 386 | 20240529 | 123200 | 84620823500 | 248500 | 249000 | 249000 | 248500 | 93 |
| 387 | 20240529 | 123100 | 84597668500 | 249000 | 249500 | 249500 | 249000 | 362 |
| 388 | 20240529 | 123000 | 84507396500 | 249500 | 249500 | 249500 | 249000 | 207 |
| 389 | 20240529 | 122900 | 84455802000 | 249000 | 249500 | 249500 | 249000 | 179 |
| 390 | 20240529 | 122800 | 84411142500 | 249500 | 249500 | 249500 | 249000 | 175 |
| 391 | 20240529 | 122700 | 84367515500 | 249000 | 249500 | 249500 | 249000 | 549 |
| 392 | 20240529 | 122600 | 84230577500 | 249000 | 249500 | 249500 | 249000 | 354 |
| 393 | 20240529 | 122500 | 84142272000 | 249500 | 248500 | 249500 | 248500 | 223 |
| 394 | 20240529 | 122400 | 84086752000 | 249000 | 249000 | 249000 | 249000 | 360 |
| 395 | 20240529 | 122300 | 83997112000 | 248500 | 248500 | 249000 | 248000 | 845 |
| 396 | 20240529 | 122200 | 83787009000 | 248500 | 248500 | 248500 | 248000 | 237 |
| 397 | 20240529 | 122100 | 83728121500 | 248500 | 248000 | 248500 | 248000 | 113 |
| 398 | 20240529 | 122000 | 83700068000 | 248500 | 248000 | 248500 | 247500 | 831 |
| 399 | 20240529 | 121900 | 83494124500 | 247500 | 248500 | 248500 | 247500 | 215 |
| 400 | 20240529 | 121800 | 83440787000 | 248500 | 248500 | 248500 | 248000 | 151 |
| 401 | 20240529 | 121700 | 83403293500 | 248500 | 248500 | 248500 | 248000 | 190 |
| 402 | 20240529 | 121600 | 83356085500 | 248000 | 247500 | 248500 | 247500 | 155 |
| 403 | 20240529 | 121500 | 83317607000 | 248000 | 248000 | 248000 | 247500 | 297 |
| 404 | 20240529 | 121400 | 83244011500 | 248000 | 247500 | 248000 | 247500 | 114 |
| 405 | 20240529 | 121300 | 83215770000 | 248000 | 248000 | 248000 | 247500 | 712 |
| 406 | 20240529 | 121200 | 83039462000 | 248000 | 248000 | 248500 | 247500 | 242 |
| 407 | 20240529 | 121100 | 82979439500 | 248000 | 248000 | 248000 | 247500 | 155 |
| 408 | 20240529 | 121000 | 82941006000 | 248000 | 248000 | 248000 | 247500 | 255 |
| 409 | 20240529 | 120900 | 82877790000 | 247500 | 248500 | 248500 | 247500 | 916 |
| 410 | 20240529 | 120800 | 82650644000 | 248500 | 248000 | 248500 | 248000 | 426 |
| 411 | 20240529 | 120700 | 82544933000 | 248000 | 248000 | 248500 | 248000 | 79 |
| 412 | 20240529 | 120600 | 82525307000 | 248500 | 248500 | 248500 | 248000 | 134 |
| 413 | 20240529 | 120500 | 82492038500 | 248000 | 248000 | 248500 | 248000 | 265 |
| 414 | 20240529 | 120400 | 82426265500 | 248000 | 248500 | 248500 | 248000 | 695 |
| 415 | 20240529 | 120300 | 82253868000 | 248500 | 248500 | 248500 | 248000 | 142 |
| 416 | 20240529 | 120200 | 82218583000 | 248500 | 249000 | 249000 | 248000 | 207 |
| 417 | 20240529 | 120100 | 82167137500 | 248500 | 249500 | 249500 | 248500 | 437 |
| 418 | 20240529 | 120000 | 82058438000 | 249000 | 249500 | 249500 | 249000 | 83 |
| 419 | 20240529 | 115900 | 82037748000 | 249500 | 249500 | 249500 | 249000 | 196 |
| 420 | 20240529 | 115800 | 81988892500 | 249500 | 249500 | 249500 | 249000 | 146 |
| 421 | 20240529 | 115700 | 81952480000 | 249500 | 249500 | 249500 | 249000 | 169 |
| 422 | 20240529 | 115600 | 81910342500 | 249500 | 249000 | 249500 | 249000 | 219 |
| 423 | 20240529 | 115500 | 81855721000 | 249000 | 249000 | 249500 | 248500 | 267 |
| 424 | 20240529 | 115400 | 81789222000 | 249000 | 249000 | 249000 | 248500 | 476 |
| 425 | 20240529 | 115300 | 81670811500 | 249000 | 249000 | 249000 | 248500 | 226 |
| 426 | 20240529 | 115200 | 81614608500 | 249000 | 249500 | 249500 | 248500 | 924 |
| 427 | 20240529 | 115100 | 81384582000 | 249500 | 249500 | 249500 | 249000 | 222 |
| 428 | 20240529 | 115000 | 81329240000 | 249000 | 249000 | 249500 | 249000 | 194 |
| 429 | 20240529 | 114900 | 81280847500 | 249500 | 249500 | 249500 | 249000 | 150 |
| 430 | 20240529 | 114800 | 81243457000 | 249500 | 249500 | 249500 | 249000 | 236 |
| 431 | 20240529 | 114700 | 81184582000 | 249000 | 249500 | 249500 | 249000 | 186 |
| 432 | 20240529 | 114600 | 81138182000 | 249500 | 249500 | 249500 | 249000 | 183 |
| 433 | 20240529 | 114500 | 81092566000 | 249000 | 249500 | 249500 | 249000 | 188 |
| 434 | 20240529 | 114400 | 81045696000 | 249500 | 249500 | 249500 | 249000 | 169 |
| 435 | 20240529 | 114300 | 81003545000 | 249500 | 249500 | 249500 | 249000 | 157 |
| 436 | 20240529 | 114200 | 80964382000 | 249500 | 249500 | 249500 | 249000 | 138 |
| 437 | 20240529 | 114100 | 80929983500 | 249000 | 249000 | 249500 | 249000 | 289 |
| 438 | 20240529 | 114000 | 80857896500 | 249500 | 249000 | 249500 | 249000 | 342 |
| 439 | 20240529 | 113900 | 80772647500 | 249500 | 249500 | 249500 | 249000 | 195 |
| 440 | 20240529 | 113800 | 80724012500 | 249500 | 249500 | 249500 | 249000 | 224 |
| 441 | 20240529 | 113700 | 80668191000 | 249000 | 249500 | 249500 | 249000 | 201 |
| 442 | 20240529 | 113600 | 80618078000 | 249500 | 249000 | 249500 | 248500 | 558 |
| 443 | 20240529 | 113500 | 80478964500 | 249000 | 249000 | 249000 | 248500 | 102 |
| 444 | 20240529 | 113400 | 80453568500 | 249000 | 249500 | 249500 | 249000 | 293 |
| 445 | 20240529 | 113300 | 80380581000 | 249500 | 249500 | 249500 | 249000 | 237 |
| 446 | 20240529 | 113200 | 80321504500 | 249000 | 249500 | 249500 | 249000 | 339 |
| 447 | 20240529 | 113100 | 80236928500 | 249500 | 249000 | 249500 | 249000 | 343 |
| 448 | 20240529 | 113000 | 80151413500 | 249500 | 249500 | 249500 | 249000 | 254 |
| 449 | 20240529 | 112900 | 80088053000 | 249500 | 249000 | 249500 | 249000 | 153 |
| 450 | 20240529 | 112800 | 80049883500 | 249500 | 249500 | 249500 | 249000 | 189 |
| 451 | 20240529 | 112700 | 80002742000 | 249500 | 249500 | 249500 | 249000 | 137 |
| 452 | 20240529 | 112600 | 79968594000 | 249000 | 249000 | 249500 | 248500 | 293 |
| 453 | 20240529 | 112500 | 79895584000 | 249000 | 248500 | 249000 | 248000 | 667 |
| 454 | 20240529 | 112400 | 79729870500 | 248000 | 248500 | 248500 | 248000 | 290 |
| 455 | 20240529 | 112300 | 79657864500 | 248000 | 249000 | 249000 | 248000 | 659 |
| 456 | 20240529 | 112200 | 79493997500 | 248500 | 249000 | 249000 | 248500 | 267 |
| 457 | 20240529 | 112100 | 79427580000 | 248500 | 248500 | 249000 | 248000 | 419 |
| 458 | 20240529 | 112000 | 79323414500 | 248500 | 249500 | 249500 | 248000 | 1568 |
| 459 | 20240529 | 111900 | 78933178500 | 249500 | 249000 | 249500 | 249000 | 216 |
| 460 | 20240529 | 111800 | 78879349500 | 249500 | 249500 | 249500 | 249000 | 288 |
| 461 | 20240529 | 111700 | 78807507500 | 249500 | 249000 | 249500 | 249000 | 231 |
| 462 | 20240529 | 111600 | 78749876000 | 249000 | 249500 | 249500 | 249000 | 172 |
| 463 | 20240529 | 111500 | 78706995500 | 249000 | 249500 | 249500 | 249000 | 180 |
| 464 | 20240529 | 111400 | 78662102000 | 249500 | 249500 | 249500 | 249000 | 201 |
| 465 | 20240529 | 111300 | 78612002000 | 249500 | 249500 | 249500 | 249000 | 257 |
| 466 | 20240529 | 111200 | 78547937500 | 249500 | 249500 | 249500 | 249000 | 242 |
| 467 | 20240529 | 111100 | 78487598500 | 249500 | 249500 | 249500 | 249000 | 165 |
| 468 | 20240529 | 111000 | 78446435500 | 249500 | 249500 | 249500 | 249000 | 385 |
| 469 | 20240529 | 110900 | 78350381500 | 249500 | 249500 | 249500 | 249000 | 204 |
| 470 | 20240529 | 110800 | 78299486500 | 249500 | 248500 | 249500 | 248500 | 726 |
| 471 | 20240529 | 110700 | 78118765500 | 248500 | 248000 | 248500 | 248000 | 666 |
| 472 | 20240529 | 110600 | 77953394500 | 248500 | 248500 | 248500 | 248000 | 546 |
| 473 | 20240529 | 110500 | 77817886500 | 248000 | 248500 | 248500 | 248000 | 487 |
| 474 | 20240529 | 110400 | 77697060000 | 248000 | 249000 | 249500 | 247500 | 3114 |
| 475 | 20240529 | 110300 | 76923787500 | 249500 | 249000 | 249500 | 248500 | 258 |
| 476 | 20240529 | 110200 | 76859544000 | 249000 | 249500 | 249500 | 248500 | 2077 |
| 477 | 20240529 | 110100 | 76342212000 | 249000 | 249000 | 250000 | 249000 | 511 |
| 478 | 20240529 | 110000 | 76214773000 | 249500 | 249500 | 250000 | 249500 | 941 |
| 479 | 20240529 | 105900 | 75979988000 | 250000 | 249500 | 250000 | 249000 | 456 |
| 480 | 20240529 | 105800 | 75866084500 | 249500 | 249500 | 249500 | 249000 | 516 |
| 481 | 20240529 | 105700 | 75737368000 | 249500 | 249000 | 249500 | 249000 | 561 |
| 482 | 20240529 | 105600 | 75597617000 | 249000 | 249500 | 249500 | 249000 | 347 |
| 483 | 20240529 | 105500 | 75511070500 | 249000 | 250000 | 250500 | 249000 | 938 |
| 484 | 20240529 | 105400 | 75276732000 | 250500 | 250500 | 250500 | 250000 | 180 |
| 485 | 20240529 | 105300 | 75231669000 | 250500 | 250500 | 250500 | 250000 | 186 |
| 486 | 20240529 | 105200 | 75185107500 | 250500 | 249500 | 250500 | 249500 | 1426 |
| 487 | 20240529 | 105100 | 74828582000 | 249500 | 250000 | 250000 | 249500 | 361 |
| 488 | 20240529 | 105000 | 74738430500 | 249500 | 250000 | 250000 | 249500 | 296 |
| 489 | 20240529 | 104900 | 74664509000 | 250000 | 249500 | 250000 | 249500 | 590 |
| 490 | 20240529 | 104800 | 74517252500 | 249500 | 249500 | 250000 | 249500 | 153 |
| 491 | 20240529 | 104700 | 74479027000 | 250000 | 249500 | 250000 | 249500 | 202 |
| 492 | 20240529 | 104600 | 74428584500 | 250000 | 249500 | 250000 | 249000 | 1106 |
| 493 | 20240529 | 104500 | 74152592000 | 249500 | 249500 | 250000 | 249500 | 248 |
| 494 | 20240529 | 104400 | 74090662000 | 250000 | 250000 | 250000 | 249500 | 249 |
| 495 | 20240529 | 104300 | 74028421000 | 249500 | 249500 | 250000 | 249500 | 462 |
| 496 | 20240529 | 104200 | 73913064500 | 250000 | 250500 | 250500 | 249500 | 1143 |
| 497 | 20240529 | 104100 | 73627441500 | 250500 | 250000 | 250500 | 250000 | 214 |
| 498 | 20240529 | 104000 | 73573889500 | 250500 | 250500 | 251000 | 250000 | 445 |
| 499 | 20240529 | 103900 | 73462483500 | 251000 | 251000 | 251000 | 250500 | 255 |
| 500 | 20240529 | 103800 | 73398545000 | 250500 | 250000 | 251000 | 250000 | 501 |
| 501 | 20240529 | 103700 | 73273102500 | 250000 | 250500 | 250500 | 250000 | 573 |
| 502 | 20240529 | 103600 | 73129790500 | 250500 | 251500 | 251500 | 250000 | 1842 |
| 503 | 20240529 | 103500 | 72668044500 | 251500 | 251500 | 252000 | 251000 | 1406 |
| 504 | 20240529 | 103400 | 72314462500 | 251500 | 252000 | 252500 | 251500 | 536 |
| 505 | 20240529 | 103300 | 72179481500 | 252000 | 253000 | 253000 | 252000 | 1838 |
| 506 | 20240529 | 103200 | 71714712500 | 253000 | 253000 | 253000 | 252500 | 919 |
| 507 | 20240529 | 103100 | 71482262000 | 253000 | 253000 | 253000 | 252500 | 602 |
| 508 | 20240529 | 103000 | 71330043500 | 253000 | 251500 | 253000 | 251500 | 1434 |
| 509 | 20240529 | 102900 | 70968007000 | 252000 | 252500 | 253000 | 251500 | 829 |
| 510 | 20240529 | 102800 | 70758648500 | 252500 | 253000 | 253500 | 252000 | 3054 |
| 511 | 20240529 | 102700 | 69985882500 | 253000 | 251500 | 253000 | 251000 | 4741 |
| 512 | 20240529 | 102600 | 68791186500 | 251000 | 250500 | 251500 | 250000 | 2948 |
| 513 | 20240529 | 102500 | 68051806000 | 250500 | 250500 | 250500 | 250000 | 1347 |
| 514 | 20240529 | 102400 | 67714554500 | 250000 | 250000 | 250500 | 249500 | 2927 |
| 515 | 20240529 | 102300 | 66982999500 | 250000 | 249500 | 250000 | 249500 | 967 |
| 516 | 20240529 | 102200 | 66741590500 | 250000 | 250000 | 250500 | 249500 | 319 |
| 517 | 20240529 | 102100 | 66661809000 | 250000 | 250000 | 250500 | 249500 | 913 |
| 518 | 20240529 | 102000 | 66433538500 | 249500 | 249500 | 250000 | 249000 | 1550 |
| 519 | 20240529 | 101900 | 66046851000 | 249500 | 250500 | 250500 | 249000 | 2274 |
| 520 | 20240529 | 101800 | 65478904000 | 250500 | 251000 | 251500 | 250000 | 1515 |
| 521 | 20240529 | 101700 | 65099083000 | 251500 | 251500 | 251500 | 251000 | 208 |
| 522 | 20240529 | 101600 | 65046780000 | 251500 | 251500 | 251500 | 251000 | 283 |
| 523 | 20240529 | 101500 | 64975690000 | 251500 | 251500 | 251500 | 251000 | 516 |
| 524 | 20240529 | 101400 | 64846114000 | 251000 | 251000 | 251500 | 250000 | 1152 |
| 525 | 20240529 | 101300 | 64557340000 | 250500 | 251000 | 251000 | 249500 | 2754 |
| 526 | 20240529 | 101200 | 63868108500 | 251000 | 251500 | 251500 | 251000 | 732 |
| 527 | 20240529 | 101100 | 63684309500 | 251500 | 252000 | 252500 | 251000 | 944 |
| 528 | 20240529 | 101000 | 63446492000 | 252500 | 253000 | 253000 | 252000 | 1069 |
| 529 | 20240529 | 100900 | 63176466000 | 253000 | 252500 | 253000 | 252000 | 897 |
| 530 | 20240529 | 100800 | 62949877500 | 252500 | 252500 | 252500 | 251000 | 1364 |
| 531 | 20240529 | 100700 | 62606216000 | 252500 | 251000 | 252500 | 251000 | 1511 |
| 532 | 20240529 | 100600 | 62225412000 | 251500 | 250500 | 252000 | 250500 | 2497 |
| 533 | 20240529 | 100500 | 61598260000 | 250500 | 253500 | 253500 | 250500 | 6010 |
| 534 | 20240529 | 100400 | 60086629500 | 253000 | 253000 | 253500 | 253000 | 606 |
| 535 | 20240529 | 100300 | 59933146500 | 253500 | 254000 | 254000 | 253000 | 1612 |
| 536 | 20240529 | 100200 | 59524586000 | 254000 | 254000 | 254500 | 253000 | 2416 |
| 537 | 20240529 | 100100 | 58912056500 | 254000 | 255000 | 255000 | 253500 | 3137 |
| 538 | 20240529 | 100000 | 58114598500 | 254500 | 256000 | 256000 | 254500 | 3314 |
| 539 | 20240529 | 095900 | 57268480000 | 255500 | 255500 | 256000 | 255000 | 6340 |
| 540 | 20240529 | 095800 | 55648360500 | 255000 | 253500 | 255500 | 253000 | 11423 |
| 541 | 20240529 | 095700 | 52739819500 | 253500 | 253500 | 254000 | 252500 | 2533 |
| 542 | 20240529 | 095600 | 52097849500 | 253500 | 254500 | 254500 | 253500 | 3299 |
| 543 | 20240529 | 095500 | 51259805500 | 254000 | 255000 | 255000 | 253500 | 4647 |
| 544 | 20240529 | 095400 | 50077269500 | 255000 | 254000 | 255000 | 253500 | 8171 |
| 545 | 20240529 | 095300 | 47998542000 | 254000 | 252500 | 254000 | 252000 | 9065 |
| 546 | 20240529 | 095200 | 45705049500 | 252000 | 252000 | 252500 | 251500 | 2695 |
| 547 | 20240529 | 095100 | 45025761500 | 252000 | 252000 | 252500 | 251000 | 6411 |
| 548 | 20240529 | 095000 | 43410524500 | 251500 | 251500 | 252000 | 251000 | 4889 |
| 549 | 20240529 | 094900 | 42180056000 | 251000 | 251000 | 251500 | 250500 | 2425 |
| 550 | 20240529 | 094800 | 41571185500 | 250500 | 250000 | 251500 | 250000 | 4187 |
| 551 | 20240529 | 094700 | 40519255500 | 250500 | 251000 | 252000 | 249500 | 7194 |
| 552 | 20240529 | 094600 | 38712286500 | 251000 | 250500 | 251500 | 250500 | 4192 |
| 553 | 20240529 | 094500 | 37659885000 | 251000 | 250000 | 251000 | 249500 | 16785 |
| 554 | 20240529 | 094400 | 33460411000 | 250000 | 249000 | 250000 | 248500 | 9112 |
| 555 | 20240529 | 094300 | 31187628500 | 249000 | 249000 | 249500 | 248500 | 2773 |
| 556 | 20240529 | 094200 | 30497301500 | 249000 | 248500 | 249000 | 248000 | 3952 |
| 557 | 20240529 | 094100 | 29513832500 | 248000 | 249500 | 249500 | 248000 | 5761 |
| 558 | 20240529 | 094000 | 28079077000 | 249500 | 249000 | 249500 | 248500 | 5378 |
| 559 | 20240529 | 093900 | 26738961500 | 249000 | 247500 | 249000 | 247000 | 11698 |
| 560 | 20240529 | 093800 | 23832578500 | 247500 | 245500 | 247500 | 245500 | 5114 |
| 561 | 20240529 | 093700 | 22570898000 | 245500 | 244500 | 246000 | 244500 | 5963 |
| 562 | 20240529 | 093600 | 21106201000 | 245000 | 244000 | 245000 | 243500 | 1423 |
| 563 | 20240529 | 093500 | 20758345000 | 244000 | 243500 | 244000 | 243000 | 1879 |
| 564 | 20240529 | 093400 | 20300734000 | 243000 | 244000 | 244000 | 243000 | 1847 |
| 565 | 20240529 | 093300 | 19850880000 | 244500 | 244500 | 244500 | 244000 | 538 |
| 566 | 20240529 | 093200 | 19719490000 | 244500 | 244500 | 245000 | 244000 | 702 |
| 567 | 20240529 | 093100 | 19547806500 | 245000 | 245000 | 245500 | 244500 | 730 |
| 568 | 20240529 | 093000 | 19368967000 | 245000 | 245500 | 245500 | 245000 | 1269 |
| 569 | 20240529 | 092900 | 19057536000 | 245500 | 244500 | 245500 | 244500 | 1221 |
| 570 | 20240529 | 092800 | 18758341500 | 244500 | 246000 | 246000 | 244500 | 1665 |
| 571 | 20240529 | 092700 | 18349942000 | 245500 | 246000 | 246000 | 245500 | 3264 |
| 572 | 20240529 | 092600 | 17547163000 | 246000 | 246000 | 246000 | 245500 | 6358 |
| 573 | 20240529 | 092500 | 15983210500 | 246000 | 244500 | 246000 | 244500 | 6108 |
| 574 | 20240529 | 092400 | 14483929500 | 245000 | 244000 | 245500 | 243500 | 14405 |
| 575 | 20240529 | 092300 | 10959490500 | 244000 | 244000 | 244000 | 243500 | 753 |
| 576 | 20240529 | 092200 | 10776016000 | 244000 | 243500 | 244000 | 243000 | 627 |
| 577 | 20240529 | 092100 | 10623158000 | 243500 | 244000 | 244500 | 243000 | 1899 |
| 578 | 20240529 | 092000 | 10160002500 | 244000 | 244000 | 244500 | 243000 | 5310 |
| 579 | 20240529 | 091900 | 8864677500 | 243500 | 244000 | 244000 | 243500 | 814 |
| 580 | 20240529 | 091800 | 8666210000 | 244000 | 242500 | 244000 | 242500 | 3779 |
| 581 | 20240529 | 091700 | 7747082500 | 243000 | 242500 | 243500 | 242000 | 3306 |
| 582 | 20240529 | 091600 | 6944281000 | 242500 | 242500 | 242500 | 242000 | 155 |
| 583 | 20240529 | 091500 | 6906719000 | 242500 | 242000 | 242500 | 242000 | 306 |
| 584 | 20240529 | 091400 | 6832570000 | 242000 | 243000 | 243000 | 242000 | 1450 |
| 585 | 20240529 | 091300 | 6480740500 | 243000 | 242500 | 243000 | 242500 | 815 |
| 586 | 20240529 | 091200 | 6282768500 | 242500 | 242000 | 243000 | 241500 | 1667 |
| 587 | 20240529 | 091100 | 5879114000 | 242000 | 241500 | 242000 | 241000 | 1007 |
| 588 | 20240529 | 091000 | 5635556500 | 241500 | 240500 | 241500 | 240000 | 398 |
| 589 | 20240529 | 090900 | 5539643500 | 240000 | 240000 | 241000 | 239500 | 691 |
| 590 | 20240529 | 090800 | 5373647500 | 240000 | 241000 | 241000 | 239500 | 1709 |
| 591 | 20240529 | 090700 | 4963225500 | 240500 | 241500 | 241500 | 240500 | 1256 |
| 592 | 20240529 | 090600 | 4660341000 | 242000 | 242000 | 242000 | 241500 | 1144 |
| 593 | 20240529 | 090500 | 4383522500 | 242000 | 241500 | 242000 | 241000 | 1254 |
| 594 | 20240529 | 090400 | 4080502000 | 242000 | 240500 | 242000 | 240500 | 1294 |
| 595 | 20240529 | 090300 | 3768559500 | 240500 | 240500 | 241500 | 240000 | 1178 |
| 596 | 20240529 | 090200 | 3484970000 | 240500 | 241000 | 242000 | 240000 | 2215 |
| 597 | 20240529 | 090100 | 2952240000 | 241000 | 241000 | 242000 | 240000 | 3007 |
| 598 | 20240529 | 090000 | 2227924000 | 241500 | 244500 | 244500 | 240500 | 9131 |